Zhejiang Communications Technology Co., Ltd. (SHE:002061)
China · Delayed Price · Currency is CNY 3.210
-0.030 (-0.93%)
Nov 11, 2026, 3:04 PM CST
SHE:002061 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.30 | 3.30 | 3.20 | 3.21 | 3.21 | -0.93% | 18,298,401 |
| Nov 10, 2026 | 3.29 | 3.29 | 3.24 | 3.24 | 3.24 | -1.22% | 15,337,867 |
| Nov 9, 2026 | 3.30 | 3.31 | 3.26 | 3.28 | 3.28 | -0.30% | 14,244,791 |
| Nov 6, 2026 | 3.27 | 3.31 | 3.24 | 3.29 | 3.29 | -0.30% | 17,413,100 |
| Nov 5, 2026 | 3.31 | 3.33 | 3.27 | 3.30 | 3.30 | -0.30% | 17,514,690 |
| Nov 4, 2026 | 3.28 | 3.34 | 3.27 | 3.31 | 3.31 | 1.22% | 29,437,883 |
| Nov 3, 2026 | 3.22 | 3.28 | 3.21 | 3.27 | 3.27 | 1.55% | 22,360,901 |
| Nov 2, 2026 | 3.19 | 3.24 | 3.18 | 3.22 | 3.22 | 0.94% | 20,420,504 |
| Oct 30, 2026 | 3.17 | 3.22 | 3.14 | 3.19 | 3.19 | - | 17,575,240 |
| Oct 29, 2026 | 3.19 | 3.21 | 3.15 | 3.19 | 3.19 | - | 17,894,285 |
| Oct 28, 2026 | 3.21 | 3.23 | 3.19 | 3.19 | 3.19 | -0.31% | 15,070,229 |
| Oct 27, 2026 | 3.27 | 3.27 | 3.19 | 3.20 | 3.20 | -2.74% | 25,230,927 |
| Oct 26, 2026 | 3.24 | 3.29 | 3.23 | 3.29 | 3.29 | 1.23% | 13,675,659 |
| Oct 23, 2026 | 3.24 | 3.26 | 3.18 | 3.25 | 3.25 | - | 20,747,489 |
| Oct 22, 2026 | 3.29 | 3.30 | 3.24 | 3.25 | 3.25 | -1.22% | 16,090,837 |
| Oct 21, 2026 | 3.31 | 3.32 | 3.29 | 3.29 | 3.29 | -0.60% | 11,611,714 |
| Oct 20, 2026 | 3.37 | 3.38 | 3.29 | 3.31 | 3.31 | -2.07% | 19,785,440 |
| Oct 19, 2026 | 3.36 | 3.41 | 3.35 | 3.38 | 3.38 | 0.30% | 13,911,606 |
| Oct 16, 2026 | 3.34 | 3.41 | 3.33 | 3.37 | 3.37 | 1.20% | 19,002,674 |
| Oct 15, 2026 | 3.41 | 3.42 | 3.32 | 3.33 | 3.33 | -2.92% | 23,691,429 |
| Oct 14, 2026 | 3.38 | 3.45 | 3.38 | 3.43 | 3.43 | 1.18% | 22,396,820 |
| Oct 13, 2026 | 3.39 | 3.42 | 3.37 | 3.39 | 3.39 | - | 20,791,260 |
| Oct 12, 2026 | 3.39 | 3.42 | 3.37 | 3.39 | 3.39 | 0.30% | 15,900,630 |
| Oct 9, 2026 | 3.37 | 3.41 | 3.36 | 3.38 | 3.38 | 0.60% | 25,106,887 |
| Oct 8, 2026 | 3.35 | 3.38 | 3.34 | 3.36 | 3.36 | 0.30% | 20,991,220 |
| Sep 30, 2026 | 3.31 | 3.36 | 3.28 | 3.35 | 3.35 | 1.52% | 18,801,922 |
| Sep 29, 2026 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 1.23% | 14,135,720 |
| Sep 28, 2026 | 3.30 | 3.31 | 3.24 | 3.26 | 3.26 | -1.21% | 17,829,660 |
| Sep 24, 2026 | 3.32 | 3.34 | 3.29 | 3.30 | 3.30 | -0.90% | 13,127,298 |
| Sep 23, 2026 | 3.34 | 3.38 | 3.32 | 3.33 | 3.33 | -0.60% | 15,546,300 |
| Sep 22, 2026 | 3.37 | 3.37 | 3.33 | 3.35 | 3.35 | -0.59% | 12,148,809 |
| Sep 21, 2026 | 3.34 | 3.37 | 3.32 | 3.37 | 3.37 | 0.90% | 12,216,601 |
| Sep 18, 2026 | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | -0.30% | 14,894,522 |
| Sep 17, 2026 | 3.32 | 3.36 | 3.29 | 3.35 | 3.35 | 0.60% | 17,144,350 |
| Sep 16, 2026 | 3.32 | 3.34 | 3.29 | 3.33 | 3.33 | - | 18,377,680 |
| Sep 15, 2026 | 3.37 | 3.38 | 3.32 | 3.33 | 3.33 | -1.48% | 13,263,940 |
| Sep 14, 2026 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | 0.30% | 22,867,521 |
| Sep 11, 2026 | 3.39 | 3.39 | 3.32 | 3.37 | 3.37 | -0.88% | 39,463,994 |
| Sep 10, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -1.16% | 28,129,217 |
| Sep 9, 2026 | 3.51 | 3.52 | 3.43 | 3.44 | 3.44 | -1.99% | 33,525,110 |
| Sep 8, 2026 | 3.46 | 3.53 | 3.46 | 3.51 | 3.51 | 1.15% | 22,871,500 |
| Sep 7, 2026 | 3.47 | 3.50 | 3.45 | 3.47 | 3.47 | - | 13,484,880 |
| Sep 4, 2026 | 3.47 | 3.52 | 3.46 | 3.47 | 3.47 | - | 16,132,670 |
| Sep 3, 2026 | 3.46 | 3.50 | 3.45 | 3.47 | 3.47 | - | 12,688,536 |
| Sep 2, 2026 | 3.53 | 3.54 | 3.45 | 3.47 | 3.47 | -1.42% | 15,737,833 |
| Sep 1, 2026 | 3.48 | 3.53 | 3.47 | 3.52 | 3.52 | 1.15% | 17,151,364 |
| Aug 31, 2026 | 3.53 | 3.55 | 3.47 | 3.48 | 3.48 | -1.69% | 18,380,700 |
| Aug 28, 2026 | 3.53 | 3.56 | 3.50 | 3.54 | 3.54 | - | 17,313,020 |
| Aug 27, 2026 | 3.59 | 3.60 | 3.51 | 3.54 | 3.54 | -1.67% | 21,293,776 |
| Aug 26, 2026 | 3.53 | 3.61 | 3.52 | 3.60 | 3.60 | 1.98% | 23,603,760 |